股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方证券( 600958.SH 上证)
板块 :证券   次新股   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-06-019.359.559.349.473.27%0.13%1.82%33,008,700312,189,000242%9.462.60%9.371.36%9.331.18%9.300.35%-0.11%
2020-05-299.259.289.169.17-1.19%-0.52%-1.07%10,707,10098,700,00087%9.22-0.71%9.24-0.05%9.220.13%9.27-0.18%-0.13%
2020-05-289.189.389.179.281.31%-0.04%-0.06%15,422,800143,183,000127%9.280.90%9.250.61%9.210.10%9.29-0.13%-0.10%
2020-05-279.239.289.159.16-1.08%-0.45%-1.48%8,556,60078,730,00071%9.20-0.37%9.190.12%9.20-0.33%9.30-0.24%-0.07%
2020-05-269.199.339.159.261.54%0.27%-0.64%11,787,200108,856,00096%9.241.12%9.18-0.09%9.23-0.32%9.32-0.28%-0.03%
2020-05-259.099.189.089.120.33%-0.14%-2.42%9,985,00091,189,00077%9.13-0.41%9.19-0.72%9.26-0.53%9.35-0.35%0.00%
2020-05-229.219.269.099.09-1.52%-0.88%-3.08%14,786,600135,607,000108%9.17-1.22%9.26-0.87%9.31-0.56%9.38-0.46%0.05%
2020-05-219.339.389.239.23-0.75%-0.58%-2.04%8,695,90080,733,00058%9.28-0.54%9.34-0.31%9.36-0.18%9.420.02%0.13%
2020-05-209.329.419.299.30-0.75%-0.36%-1.27%13,108,100122,351,00081%9.33-0.45%9.37-0.26%9.38-0.26%9.420.15%0.13%
2020-05-199.369.439.349.370.32%-0.06%-0.38%12,601,000118,150,00073%9.38-0.09%9.39-0.05%9.40-0.20%9.410.05%0.09%
2020-05-189.419.459.319.34-0.53%-0.47%-0.65%15,375,300144,275,00083%9.38-0.34%9.40-0.28%9.42-0.22%9.400.10%0.06%
2020-05-159.409.459.379.390.43%-0.28%-0.02%10,199,90096,038,00057%9.420.25%9.42-0.19%9.44-0.22%9.390.18%0.00%
2020-05-149.429.469.349.35-1.48%-0.46%-0.27%12,909,500121,261,00069%9.39-0.67%9.44-0.26%9.460.18%9.380.15%-0.05%
2020-05-139.409.509.389.490.42%0.36%1.38%11,493,800108,688,00061%9.46-0.06%9.46-0.17%9.450.40%9.360.15%-0.08%
2020-05-129.499.559.389.450.32%-0.13%1.10%16,190,300153,200,00083%9.46-0.08%9.480.40%9.410.21%9.350.00%-0.11%
2020-05-119.549.599.389.42-1.05%-0.53%0.78%17,556,700166,266,00087%9.47-0.28%9.440.64%9.390.30%9.350.18%-0.14%
2020-05-089.409.659.389.521.82%0.24%2.04%27,563,900261,772,000142%9.501.55%9.380.58%9.360.66%9.330.32%-0.19%
2020-05-079.309.419.289.350.00%-0.02%0.54%22,499,400210,415,000121%9.350.80%9.330.28%9.300.29%9.30-0.03%-0.25%
2020-05-069.229.369.199.35-0.53%0.78%0.51%23,800,000220,810,000133%9.28-0.80%9.300.16%9.270.01%9.30-0.24%-0.24%
2020-04-309.279.449.249.401.62%0.50%0.80%25,447,800238,016,000148%9.351.27%9.290.69%9.27-0.19%9.33-0.21%-0.20%
2020-04-299.169.309.169.250.43%0.15%-1.02%11,158,600103,064,00064%9.240.14%9.22-0.18%9.29-0.01%9.35-0.47%-0.14%
2020-04-289.259.319.079.210.44%-0.14%-1.91%17,314,500159,694,00092%9.220.12%9.24-0.86%9.29-0.11%9.39-0.32%-0.05%
2020-04-279.219.299.139.17-0.33%-0.46%-2.64%14,926,000137,493,00077%9.21-0.70%9.32-0.15%9.30-0.36%9.42-0.15%0.03%
2020-04-249.369.449.149.20-2.34%-0.83%-2.47%18,825,800174,654,00099%9.28-1.53%9.33-0.01%9.34-0.49%9.43-0.21%0.06%
2020-04-239.339.559.289.421.62%-0.01%-0.35%23,966,700225,798,000128%9.421.90%9.340.25%9.38-0.21%9.45-0.32%0.09%
2020-04-229.189.299.169.270.43%0.27%-2.25%11,543,300106,716,00061%9.25-0.30%9.31-0.87%9.40-0.79%9.48-0.26%0.15%
2020-04-219.379.409.199.23-1.91%-0.46%-2.92%16,912,100156,832,00085%9.27-1.47%9.39-0.83%9.48-0.44%9.51-0.32%0.21%
2020-04-209.489.499.379.41-0.32%-0.01%-1.34%14,478,200136,249,00067%9.41-0.93%9.47-0.72%9.520.02%9.540.05%0.29%
2020-04-179.599.599.429.44-0.53%-0.62%-0.98%16,986,400161,357,00074%9.500.08%9.54-0.03%9.520.03%9.530.25%0.28%
2020-04-169.419.629.409.490.00%-0.01%-0.20%24,291,200230,543,000101%9.49-1.37%9.550.16%9.51-0.42%9.510.32%0.24%